1,762円
戸田工業の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2025/01/14 | 1,095.0 | 1,100.0 | 1,066.0 | 1,072.0 | 1,072.0 | 33,500 |
| 2025/01/10 | 1,096.0 | 1,108.0 | 1,091.0 | 1,095.0 | 1,095.0 | 17,400 |
| 2025/01/09 | 1,135.0 | 1,135.0 | 1,100.0 | 1,103.0 | 1,103.0 | 32,000 |
| 2025/01/08 | 1,133.0 | 1,147.0 | 1,131.0 | 1,136.0 | 1,136.0 | 15,400 |
| 2025/01/07 | 1,154.0 | 1,158.0 | 1,135.0 | 1,139.0 | 1,139.0 | 32,300 |
| 2025/01/06 | 1,185.0 | 1,187.0 | 1,153.0 | 1,153.0 | 1,153.0 | 21,200 |
| 2024/12/30 | 1,175.0 | 1,196.0 | 1,175.0 | 1,185.0 | 1,185.0 | 10,600 |
| 2024/12/27 | 1,174.0 | 1,194.0 | 1,161.0 | 1,168.0 | 1,168.0 | 15,300 |
| 2024/12/26 | 1,150.0 | 1,187.0 | 1,150.0 | 1,171.0 | 1,171.0 | 37,100 |
| 2024/12/25 | 1,142.0 | 1,154.0 | 1,134.0 | 1,150.0 | 1,150.0 | 44,500 |
| 2024/12/24 | 1,147.0 | 1,174.0 | 1,147.0 | 1,172.0 | 1,172.0 | 24,700 |
| 2024/12/23 | 1,158.0 | 1,165.0 | 1,137.0 | 1,153.0 | 1,153.0 | 23,400 |
| 2024/12/20 | 1,167.0 | 1,189.0 | 1,160.0 | 1,160.0 | 1,160.0 | 26,200 |
| 2024/12/19 | 1,173.0 | 1,180.0 | 1,160.0 | 1,167.0 | 1,167.0 | 20,000 |
| 2024/12/18 | 1,191.0 | 1,191.0 | 1,169.0 | 1,189.0 | 1,189.0 | 26,300 |
| 2024/12/17 | 1,200.0 | 1,215.0 | 1,160.0 | 1,191.0 | 1,191.0 | 41,300 |
| 2024/12/16 | 1,254.0 | 1,254.0 | 1,181.0 | 1,182.0 | 1,182.0 | 48,500 |
| 2024/12/13 | 1,267.0 | 1,267.0 | 1,247.0 | 1,254.0 | 1,254.0 | 21,600 |
| 2024/12/12 | 1,277.0 | 1,294.0 | 1,267.0 | 1,280.0 | 1,280.0 | 21,100 |
| 2024/12/11 | 1,306.0 | 1,306.0 | 1,269.0 | 1,269.0 | 1,269.0 | 33,400 |
おすすめ条件でスクリーニングされた銘柄を見る
戸田工業の取引履歴を振り返りませんか？
戸田工業の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
